Shivalik Bimetal Controls Limited (BOM:513097)
India · Delayed Price · Currency is INR 748.95
+14.45 (1.97%)
At close: Jul 31, 2026
Shivalik Bimetal Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 746.90 | 762.25 | 740.65 | 748.95 | 748.95 | 1.97% | 28,952 |
| Jul 30, 2026 | 744.95 | 744.95 | 723.05 | 734.50 | 734.50 | -0.58% | 9,412 |
| Jul 29, 2026 | 727.95 | 747.00 | 727.95 | 738.80 | 738.80 | 1.09% | 8,222 |
| Jul 28, 2026 | 750.55 | 750.55 | 719.15 | 730.80 | 730.80 | -1.42% | 7,131 |
| Jul 27, 2026 | 756.05 | 764.75 | 740.20 | 741.30 | 741.30 | -1.78% | 11,582 |
| Jul 24, 2026 | 728.55 | 779.00 | 728.55 | 754.70 | 754.70 | 0.27% | 22,216 |
| Jul 23, 2026 | 741.40 | 756.90 | 729.95 | 752.70 | 752.70 | 1.42% | 19,151 |
| Jul 22, 2026 | 751.05 | 762.00 | 738.00 | 742.15 | 742.15 | -1.53% | 9,535 |
| Jul 21, 2026 | 750.70 | 767.90 | 736.45 | 753.70 | 753.70 | 0.99% | 19,312 |
| Jul 20, 2026 | 735.00 | 753.90 | 735.00 | 746.30 | 746.30 | 1.08% | 10,232 |
| Jul 17, 2026 | 736.50 | 739.45 | 712.55 | 738.30 | 738.30 | 2.26% | 8,842 |
| Jul 16, 2026 | 725.95 | 736.45 | 712.00 | 722.00 | 722.00 | 0.82% | 6,885 |
| Jul 15, 2026 | 744.45 | 748.60 | 714.55 | 716.15 | 716.15 | -2.92% | 11,781 |
| Jul 14, 2026 | 731.70 | 745.90 | 710.75 | 737.70 | 737.70 | 0.52% | 15,938 |
| Jul 13, 2026 | 734.15 | 748.00 | 728.40 | 733.90 | 733.90 | -1.69% | 13,677 |
| Jul 10, 2026 | 736.85 | 749.60 | 728.40 | 746.50 | 746.50 | 2.75% | 107,028 |
| Jul 9, 2026 | 700.05 | 732.00 | 700.05 | 726.55 | 726.55 | 4.39% | 26,631 |
| Jul 8, 2026 | 722.10 | 728.85 | 690.00 | 696.00 | 696.00 | -3.71% | 25,625 |
| Jul 7, 2026 | 744.90 | 744.90 | 714.90 | 722.80 | 722.80 | -2.29% | 35,441 |
| Jul 6, 2026 | 812.00 | 812.90 | 731.65 | 739.75 | 739.75 | -6.70% | 66,455 |
| Jul 3, 2026 | 772.00 | 799.00 | 756.25 | 792.85 | 792.85 | 4.02% | 80,120 |
| Jul 2, 2026 | 754.00 | 765.00 | 750.05 | 762.20 | 762.20 | 1.54% | 16,098 |
| Jul 1, 2026 | 767.00 | 767.00 | 724.95 | 750.65 | 750.65 | -1.39% | 23,600 |
| Jun 30, 2026 | 750.90 | 763.30 | 745.00 | 761.25 | 761.25 | 1.81% | 19,410 |
| Jun 29, 2026 | 763.55 | 767.90 | 734.45 | 747.70 | 747.70 | -0.81% | 12,086 |
| Jun 25, 2026 | 774.80 | 788.95 | 745.55 | 753.80 | 753.80 | -0.09% | 24,438 |
| Jun 24, 2026 | 782.50 | 785.30 | 751.65 | 754.45 | 754.45 | -2.90% | 23,933 |
| Jun 23, 2026 | 752.85 | 786.00 | 739.95 | 777.00 | 777.00 | 4.33% | 28,320 |
| Jun 22, 2026 | 753.30 | 758.90 | 738.20 | 744.75 | 744.75 | -0.41% | 22,680 |
| Jun 19, 2026 | 737.05 | 774.65 | 732.00 | 747.80 | 747.80 | 1.41% | 33,499 |
| Jun 18, 2026 | 727.60 | 748.90 | 727.60 | 737.40 | 737.40 | 1.15% | 14,649 |
| Jun 17, 2026 | 743.05 | 758.90 | 726.90 | 729.00 | 729.00 | -1.45% | 19,004 |
| Jun 16, 2026 | 732.90 | 742.90 | 723.60 | 739.70 | 739.70 | 2.02% | 15,022 |
| Jun 15, 2026 | 699.70 | 735.35 | 688.90 | 725.05 | 725.05 | 4.23% | 32,720 |
| Jun 12, 2026 | 670.20 | 705.60 | 670.20 | 695.65 | 695.65 | 4.03% | 41,439 |
| Jun 11, 2026 | 707.25 | 710.25 | 662.50 | 668.70 | 668.70 | -6.41% | 40,332 |
| Jun 10, 2026 | 738.00 | 738.05 | 711.00 | 714.50 | 714.50 | -2.20% | 19,622 |
| Jun 9, 2026 | 741.85 | 746.05 | 709.30 | 730.55 | 730.55 | 0.03% | 68,976 |
| Jun 8, 2026 | 701.15 | 743.05 | 699.45 | 730.35 | 730.35 | 2.43% | 49,467 |
| Jun 5, 2026 | 737.40 | 745.00 | 704.40 | 713.00 | 713.00 | -1.97% | 13,154 |
| Jun 4, 2026 | 730.20 | 744.00 | 715.00 | 727.30 | 727.30 | 0.49% | 18,294 |
| Jun 3, 2026 | 735.55 | 760.90 | 715.55 | 723.75 | 723.75 | -1.37% | 10,652 |
| Jun 2, 2026 | 732.55 | 742.70 | 727.65 | 733.80 | 733.80 | 0.38% | 11,560 |
| Jun 1, 2026 | 769.15 | 769.15 | 727.10 | 731.00 | 731.00 | -1.29% | 37,957 |
| May 29, 2026 | 755.55 | 755.55 | 731.55 | 740.55 | 740.55 | -2.46% | 13,318 |
| May 27, 2026 | 759.10 | 780.00 | 750.15 | 759.25 | 759.25 | 1.38% | 24,817 |
| May 26, 2026 | 712.60 | 788.80 | 700.00 | 748.90 | 748.90 | 7.45% | 139,589 |
| May 25, 2026 | 685.00 | 721.00 | 685.00 | 697.00 | 697.00 | 2.76% | 60,578 |
| May 22, 2026 | 689.25 | 699.00 | 672.35 | 678.30 | 678.30 | -1.33% | 22,163 |
| May 21, 2026 | 677.35 | 696.60 | 670.80 | 687.45 | 687.45 | 3.41% | 16,814 |